We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.03827 | -8.58880560169 | 0.44558 | 0.47362 | 0.40805 | 196796.79054 | CX |
| 4 | -0.24381 | -37.4447106524 | 0.65112 | 0.65423 | 0.34338 | 431047.685294 | CX |
| 12 | 0.0124 | 3.13995593933 | 0.39491 | 0.75704 | 0.34338 | 804880.455974 | CX |
| 26 | 0.09441 | 30.1725790988 | 0.3129 | 0.75704 | 0.3082 | 819314.234987 | CX |
| 52 | -0.12413 | -23.3572933915 | 0.53144 | 0.75704 | 0.25706 | 507861.399082 | CX |
| 156 | -0.07150459 | -14.9336698366 | 0.47881459 | 7.4364133 | 0.12451246 | 3304964.07794 | CX |
| 260 | 0.36398732 | 840.177292818 | 0.04332268 | 7.4364133 | 0.02176189 | 8359000.00495 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 0.41967 | -0.00777 | -1.82 | 0.42523 | 0.43632 | 0.419 | 83743 |
| 1714261800 | 0.42744 | 0.00191 | 0.45 | 0.42523 | 0.43228 | 0.40805 | 80158 |
| 1714175400 | 0.42553 | -0.00883 | -2.03 | 0.44558 | 0.44558 | 0.41972 | 50444 |
| 1714089000 | 0.43436 | 0.00361 | 0.84 | 0.44558 | 0.44558 | 0.42 | 154663 |
| 1714002600 | 0.43075 | -0.02851 | -6.21 | 0.45926 | 0.47362 | 0.4284 | 883460 |
| 1713916200 | 0.45926 | -0.00594 | -1.28 | 0.4652 | 0.4652 | 0.44558 | 65020 |
| 1713829800 | 0.4652 | 0.01962 | 4.40 | 0.44558 | 0.4652 | 0.44413 | 60086 |
| 1713743400 | 0.44558 | -0.00758 | -1.67 | 0.45316 | 0.4628 | 0.44 | 267065 |
| 1713657000 | 0.45316 | 0.03734 | 8.98 | 0.41434 | 0.45484 | 0.41321 | 30922 |
| 1713570600 | 0.41582 | -0.0002 | -0.05 | 0.41602 | 0.42388 | 0.38 | 247342 |
| 1713484200 | 0.41602 | 0.01443 | 3.59 | 0.40159 | 0.4173 | 0.39332 | 92664 |
| 1713397800 | 0.40159 | -0.01165 | -2.82 | 0.4059 | 0.41745 | 0.38613 | 666388 |
| 1713311400 | 0.41324 | 0.00592 | 1.45 | 0.4059 | 0.4168 | 0.38732 | 412959 |
| 1713225000 | 0.40732 | -0.01204 | -2.87 | 0.41624 | 0.46086 | 0.38983 | 803183 |
| 1713138600 | 0.41936 | 0.01783 | 4.44 | 0.39827 | 0.46959 | 0.37785 | 1071994 |
| 1713052200 | 0.40153 | -0.08582 | -17.61 | 0.48782 | 0.51 | 0.34338 | 1754994 |
| 1712965800 | 0.48735 | -0.07928 | -13.99 | 0.56882 | 0.58067 | 0.4567 | 1640534 |
| 1712879400 | 0.56663 | -0.00169 | -0.30 | 0.56698 | 0.586 | 0.56302 | 217444 |
| 1712793000 | 0.56832 | -0.00628 | -1.09 | 0.57368 | 0.57643 | 0.5407 | 352725 |
| 1712706600 | 0.5746 | -0.02217 | -3.71 | 0.59677 | 0.59859 | 0.57037 | 288054 |
| 1712620200 | 0.59677 | 0.02818 | 4.96 | 0.56006 | 0.60157 | 0.55941 | 457404 |
| 1712533800 | 0.56859 | 0.00676 | 1.20 | 0.56183 | 0.57487 | 0.56142 | 200582 |
| 1712447400 | 0.56183 | 0.00535 | 0.96 | 0.55648 | 0.57 | 0.55377 | 75294 |
| 1712361000 | 0.55648 | -0.00053 | -0.10 | 0.54838 | 0.56218 | 0.53427 | 276978 |
| 1712274600 | 0.55701 | 0.0062 | 1.13 | 0.54838 | 0.57103 | 0.5375 | 192476 |
| 1712188200 | 0.55081 | -0.01466 | -2.59 | 0.56253 | 0.57737 | 0.53794 | 552118 |
| 1712101800 | 0.56547 | -0.05078 | -8.24 | 0.61427 | 0.61427 | 0.55895 | 563734 |
| 1712015400 | 0.61625 | -0.02742 | -4.26 | 0.65112 | 0.65423 | 0.59751 | 526893 |
| 1711929000 | 0.64367 | 0.0004 | 0.06 | 0.64543 | 0.65483 | 0.64036 | 28544 |
| 1711842600 | 0.64327 | -0.01684 | -2.55 | 0.66011 | 0.66976 | 0.64062 | 386297 |
| 1711756200 | 0.66011 | 0.0143 | 2.21 | 0.64579 | 0.66287 | 0.636 | 87001 |
| 1711669800 | 0.64581 | 0.01624 | 2.58 | 0.63322 | 0.65326 | 0.61801 | 606257 |
| 1711583400 | 0.62957 | -0.04043 | -6.03 | 0.67 | 0.68 | 0.62223 | 1026626 |
| 1711497000 | 0.67 | 0.03368 | 5.29 | 0.63917 | 0.67 | 0.63087 | 126215 |
| 1711410600 | 0.63632 | 0.0072 | 1.14 | 0.63039 | 0.65 | 0.61474 | 968367 |
| 1711324200 | 0.62912 | 0.00798 | 1.28 | 0.62057 | 0.6328 | 0.60713 | 79307 |
| 1711237800 | 0.62114 | 0.03775 | 6.47 | 0.58339 | 0.7 | 0.58339 | 321891 |
| 1711151400 | 0.58339 | -0.0033 | -0.56 | 0.58669 | 0.6499 | 0.57729 | 175467 |
| 1711065000 | 0.58669 | -0.00477 | -0.81 | 0.58829 | 0.60513 | 0.57369 | 1070857 |
| 1710978600 | 0.59146 | 0.07146 | 13.74 | 0.52691 | 0.59587 | 0.502 | 2401710 |
| 1710892200 | 0.52 | -0.05181 | -9.06 | 0.565 | 0.56888 | 0.506 | 189785 |
| 1710805800 | 0.57181 | -0.0233 | -3.92 | 0.59 | 0.5959 | 0.5528 | 143390 |
| 1710719400 | 0.59511 | 0.0205 | 3.57 | 0.58195 | 0.60444 | 0.54315 | 1173886 |
| 1710633000 | 0.57461 | -0.05595 | -8.87 | 0.62753 | 0.6515 | 0.56211 | 1485410 |
| 1710546600 | 0.63056 | -0.03952 | -5.90 | 0.67937 | 0.682 | 0.58 | 4747623 |
| 1710460200 | 0.67008 | -0.04989 | -6.93 | 0.69199 | 0.70079 | 0.657 | 1398474 |
| 1710373800 | 0.71997 | 0.01714 | 2.44 | 0.71385 | 0.74 | 0.67333 | 169011 |
| 1710287400 | 0.70283 | -0.02103 | -2.91 | 0.72338 | 0.74084 | 0.65 | 464298 |
| 1710201000 | 0.72386 | 0.00799 | 1.12 | 0.712 | 0.74067 | 0.67 | 4489595 |
| 1710114600 | 0.71587 | 0.02885 | 4.20 | 0.69009 | 0.75704 | 0.69005 | 6525314 |
| 1710028200 | 0.68702 | 0.05904 | 9.40 | 0.62932 | 0.71429 | 0.6227 | 3166202 |
| 1709941800 | 0.62798 | -0.01907 | -2.95 | 0.64705 | 0.64762 | 0.5952 | 1288249 |
| 1709855400 | 0.64705 | 0.02655 | 4.28 | 0.625 | 0.65208 | 0.61986 | 104851 |
| 1709769000 | 0.6205 | 0.02254 | 3.77 | 0.59333 | 0.65882 | 0.56658 | 1285233 |
| 1709682600 | 0.59796 | -0.03553 | -5.61 | 0.63291 | 0.68703 | 0.49193 | 6579630 |
| 1709596200 | 0.63349 | 0.01414 | 2.28 | 0.62207 | 0.65799 | 0.60984 | 331507 |
| 1709509800 | 0.61935 | -0.01327 | -2.10 | 0.63253 | 0.7 | 0.54 | 218380 |
| 1709423400 | 0.63262 | 0.02251 | 3.69 | 0.62039 | 0.65 | 0.59969 | 397333 |
| 1709337000 | 0.61011 | 0.04641 | 8.23 | 0.56225 | 0.61934 | 0.54411 | 2711350 |
| 1709250600 | 0.5637 | 0.05122 | 9.99 | 0.51294 | 0.5637 | 0.50648 | 2005427 |
| 1709164200 | 0.51248 | -0.0042 | -0.81 | 0.51729 | 0.5373 | 0.46999 | 362019 |
| 1709077800 | 0.51668 | 0.017 | 3.40 | 0.49968 | 0.52419 | 0.49051 | 2463828 |
| 1708991400 | 0.49968 | 0.0235 | 4.94 | 0.4802 | 0.50287 | 0.4776 | 109870 |
| 1708905000 | 0.47618 | -0.00643 | -1.33 | 0.4822 | 0.4822 | 0.47244 | 29448 |
| 1708818600 | 0.48261 | 0.01849 | 3.98 | 0.46392 | 0.48344 | 0.45342 | 72245 |
| 1708732200 | 0.46412 | 0.00402 | 0.87 | 0.46461 | 0.46809 | 0.44828 | 235564 |
| 1708645800 | 0.4601 | 0.00905 | 2.01 | 0.45105 | 0.47083 | 0.44316 | 648068 |
| 1708559400 | 0.45105 | -0.02615 | -5.48 | 0.47432 | 0.4767 | 0.43646 | 61832 |
| 1708473000 | 0.4772 | -0.01231 | -2.51 | 0.48951 | 0.49381 | 0.4533 | 131140 |
| 1708386600 | 0.48951 | 0.01193 | 2.50 | 0.47264 | 0.49339 | 0.4701 | 62833 |
| 1708300200 | 0.47758 | 0.00748 | 1.59 | 0.47046 | 0.47758 | 0.45801 | 49670 |
| 1708213800 | 0.4701 | 0.01154 | 2.52 | 0.45856 | 0.48315 | 0.44863 | 784182 |
| 1708127400 | 0.45856 | 0.0011 | 0.24 | 0.45673 | 0.47294 | 0.45044 | 512210 |
| 1708041000 | 0.45746 | 0.01052 | 2.35 | 0.4466 | 0.46309 | 0.44339 | 827598 |
| 1707954600 | 0.44694 | 0.0119 | 2.74 | 0.43458 | 0.4502 | 0.431 | 559287 |
| 1707868200 | 0.43504 | -0.01236 | -2.76 | 0.4474 | 0.44922 | 0.42664 | 492263 |
| 1707781800 | 0.4474 | 0.0142 | 3.28 | 0.43999 | 0.44947 | 0.42434 | 547250 |
| 1707695400 | 0.4332 | -0.00103 | -0.24 | 0.43409 | 0.43866 | 0.43 | 41819 |
| 1707609000 | 0.43423 | -0.00276 | -0.63 | 0.43699 | 0.44091 | 0.41846 | 479672 |
| 1707522600 | 0.43699 | 0.01756 | 4.19 | 0.41846 | 0.43735 | 0.41846 | 67990 |
| 1707436200 | 0.41943 | 0.00488 | 1.18 | 0.41455 | 0.4205 | 0.40374 | 443081 |
| 1707349800 | 0.41455 | 0.01081 | 2.68 | 0.40374 | 0.41598 | 0.39865 | 33204 |
| 1707263400 | 0.40374 | 0.00574 | 1.44 | 0.39644 | 0.40785 | 0.39644 | 246251 |
| 1707177000 | 0.398 | 0.00156 | 0.39 | 0.39491 | 0.4124 | 0.388 | 125784 |
| 1707090600 | 0.39644 | -0.00999 | -2.46 | 0.40585 | 0.40836 | 0.395 | 215583 |
| 1707004200 | 0.40643 | -0.00428 | -1.04 | 0.41044 | 0.41466 | 0.40459 | 217488 |
| 1706917800 | 0.41071 | 0.00559 | 1.38 | 0.4046 | 0.41519 | 0.40325 | 286180 |
| 1706831400 | 0.40512 | 0.00071 | 0.18 | 0.4048 | 0.40646 | 0.39631 | 237650 |
| 1706745000 | 0.40441 | -0.01369 | -3.27 | 0.41929 | 0.42112 | 0.4 | 187553 |
| 1706658600 | 0.4181 | -0.01045 | -2.44 | 0.42746 | 0.43229 | 0.4181 | 328361 |
| 1706572200 | 0.42855 | 0.0125 | 3.00 | 0.4133 | 0.43059 | 0.41059 | 264419 |
| 1706485800 | 0.41605 | -0.00363 | -0.86 | 0.41912 | 0.43284 | 0.41196 | 312446 |
| 1706399400 | 0.41968 | 0.0024 | 0.58 | 0.41728 | 0.42164 | 0.4112 | 288363 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
